Dark

BAC20270617C43
BAC Jun 17 2027 43.00 Call (BAC270617C00043000)
option OPRA

EOD

Jun 29, 2026

17.20-4.444%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.2000	17.2000	17.2000	17.2000	-4.444%	1	9,688	0.000%
2026-06-25	18.0000	18.0000	18.0000	18.0000	+8.630%	1	9,689	-4.444%
2026-06-22	15.8500	16.5700	15.8500	16.5700	+1.656%	3	9,690	+3.802%
2026-06-17	16.3000	16.3000	16.3000	16.3000	+3.165%	10	9,693	+5.521%
2026-06-16	16.0500	16.1000	15.8000	15.8000	+4.084%	3	9,683	+8.861%
2026-06-15	15.1800	15.1800	15.1800	15.1800	+3.406%	1	9,684	+13.307%
2026-06-11	14.3000	14.6800	14.3000	14.6800	+2.657%	6	9,685	+17.166%
2026-06-10	14.3000	14.3000	14.3000	14.3000	+2.143%	5	9,691	+20.280%
2026-06-09	13.7500	14.0000	13.6000	14.0000	+2.941%	20	9,686	+22.857%
2026-06-05	13.6000	13.6000	13.6000	13.6000	+0.369%	7	9,698	+26.471%
2026-06-04	13.5500	13.5500	13.5500	13.5500	+11.431%	10	9,705	+26.937%
2026-06-02	12.1600	12.1600	12.1600	12.1600	+4.828%	1	9,695	+41.447%
2026-06-01	11.6000	11.6000	11.6000	11.6000	+4.977%	1	9,694	+48.276%
2026-05-29	11.0500	11.0500	11.0500	11.0500	-5.957%	1	9,693	+55.656%
2026-05-27	11.7500	11.7500	11.7500	11.7500	+21.134%	5	9,692	+46.383%
2026-05-19	10.8200	10.8200	9.7000	9.7000	-8.491%	2	9,697	+77.320%
2026-05-14	10.6000	10.6000	10.6000	10.6000	-0.935%	1	9,697	+62.264%
2026-05-13	10.6100	10.7000	10.6100	10.7000	-5.142%	4	9,692	+60.748%
2026-05-12	10.8000	11.2800	10.5000	11.2800	+3.676%	48	9,692	+52.482%
2026-05-11	11.3000	11.3000	10.8700	10.8800	-6.207%	8	9,692	+58.088%
2026-05-08	11.6000	11.6000	11.6000	11.6000	-6.225%	5	9,696	+48.276%
2026-04-24	12.3700	12.3700	12.3700	12.3700	-6.992%	1	9,691	+39.046%
2026-04-23	13.3000	13.3000	13.3000	13.3000	+2.782%	7	9,691	+29.323%
2026-04-10	12.9400	12.9400	12.9400	12.9400	+22.075%	2	9,684	+32.921%
2026-04-02	10.6000	10.6000	10.6000	10.6000	+3.922%	1	9,682	+62.264%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+5.155%	1	9,682	+68.627%
2026-03-23	9.7000	9.7000	9.7000	9.7000	+5.435%	44	9,683	+77.320%
2026-03-20	9.2000	9.2000	9.2000	9.2000	+6.977%	21	9,683	+86.957%
2026-03-19	8.6500	8.6500	8.6000	8.6000	-2.825%	49	9,683	+100.000%
2026-03-18	8.8500	8.8500	8.8500	8.8500	-1.667%	1	9,688	+94.350%
2026-03-16	9.1500	9.1500	9.0000	9.0000	0.000%	7	9,687	+91.111%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-11.155%	9	9,682	+91.111%
2026-03-06	10.1300	10.1300	10.1300	10.1300	-5.061%	1	9,677	+69.793%
2026-03-02	10.6700	10.6700	10.6700	10.6700	-17.543%	1	9,677	+61.200%
2026-02-20	13.0000	13.0000	12.9400	12.9400	-0.462%	3	9,677	+32.921%
2026-02-19	13.0000	13.0000	13.0000	13.0000	-18.699%	3	9,674	+32.308%
2026-02-11	15.9900	15.9900	15.9900	15.9900	+7.460%	1	9,674	+7.567%
2026-02-05	14.8800	14.8800	14.8800	14.8800	+4.421%	1	9,675	+15.591%
2026-02-02	14.2500	14.2500	14.2500	14.2500	+7.955%	1	9,676	+20.702%
2026-01-30	13.2000	13.2000	13.2000	13.2000	+3.529%	8	9,675	+30.303%
2026-01-28	12.7500	12.7500	12.7500	12.7500	+1.756%	1	9,683	+34.902%
2026-01-26	12.5300	12.5300	12.5300	12.5300	-4.351%	30	9,683	+37.271%
2026-01-22	13.3900	13.3900	13.1000	13.1000	0.000%	2	9,683	+31.298%
2026-01-14	13.1000	13.1000	13.1000	13.1000	-13.417%	1	9,683	+31.298%
2026-01-13	15.1300	15.1300	15.1300	15.1300	-12.035%	25	9,683	+13.681%
2026-01-06	17.1500	17.3000	17.1500	17.2000	+1.475%	7	9,683	0.000%
2026-01-05	17.3000	17.3000	16.9500	16.9500	+9.355%	21	9,678	+1.475%
2026-01-02	15.5000	15.5000	15.5000	15.5000	-0.193%	1	9,677	+10.968%
2025-12-30	15.5300	15.5300	15.5300	15.5300	+0.194%	52	9,678	+10.753%
2025-12-29	15.5000	15.5000	15.5000	15.5000	-4.321%	1	9,678	+10.968%
2025-12-26	16.2000	16.2000	16.2000	16.2000	-2.994%	1	9,678	+6.173%
2025-12-23	16.2000	16.7000	16.2000	16.7000	+8.795%	2	9,679	+2.994%
2025-12-19	15.2500	15.3500	15.2500	15.3500	-3.155%	4	9,679	+12.052%
2025-12-17	15.8500	15.8500	15.8500	15.8500	+10.839%	39	9,681	+8.517%
2025-12-09	14.5000	14.5000	14.3000	14.3000	+10.425%	2	9,681	+20.280%
2025-11-25	12.9500	12.9500	12.9500	12.9500	-1.145%	1	9,682	+32.819%
2025-11-24	13.1000	13.1000	13.1000	13.1000	+0.769%	1	9,681	+31.298%
2025-11-21	13.0000	13.0000	13.0000	13.0000	-2.035%	1	9,681	+32.308%
2025-11-19	13.2700	13.2700	13.2700	13.2700	+2.077%	1	9,680	+29.616%
2025-11-18	12.4300	13.0000	12.4300	13.0000	-1.961%	17	9,680	+32.308%
2025-11-14	13.2600	13.2600	13.2600	13.2600	-5.690%	1	9,680	+29.713%
2025-11-07	14.1100	14.1300	14.0600	14.0600	+1.516%	20	9,680	+22.333%
2025-10-31	13.7800	13.8500	13.7800	13.8500	-1.423%	17	9,700	+24.188%
2025-10-30	14.0000	14.0500	14.0000	14.0500	+4.851%	4	9,717	+22.420%
2025-10-29	13.4000	13.4000	13.4000	13.4000	-1.615%	1	9,719	+28.358%
2025-10-27	13.6200	13.6200	13.6200	13.6200	+2.792%	1	9,719	+26.285%
2025-10-24	13.2500	13.2500	13.2500	13.2500	+9.143%	1	9,719	+29.811%
2025-10-22	12.1400	12.1400	12.1400	12.1400	-7.187%	1	9,720	+41.680%
2025-10-21	13.0800	13.0800	13.0800	13.0800	+4.640%	1	9,719	+31.498%
2025-10-17	12.5000	12.5000	12.5000	12.5000	-6.227%	1	9,718	+37.600%
2025-10-15	13.5500	13.5500	13.3300	13.3300	+13.932%	3	9,717	+29.032%
2025-10-14	11.7000	11.7000	11.7000	11.7000	+1.739%	5	9,717	+47.009%
2025-10-10	11.5000	11.5000	11.5000	11.5000	0.000%	5	9,722	+49.565%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-1.288%	1	9,717	+49.565%
2025-10-06	11.6500	11.6500	11.6500	11.6500	+0.431%	1	9,718	+47.639%
2025-10-02	11.6000	11.6000	11.6000	11.6000	-12.121%	4	9,717	+48.276%
2025-09-29	13.2000	13.2000	13.2000	13.2000	+0.763%	1	9,713	+30.303%
2025-09-24	13.1000	13.1000	13.1000	13.1000	+3.557%	1	9,714	+31.298%
2025-09-23	12.6500	12.6500	12.6500	12.6500	-3.139%	10	9,715	+35.968%
2025-09-22	13.0600	13.0600	13.0600	13.0600	-2.537%	34	9,705	+31.700%
2025-09-19	13.3700	13.4000	13.3700	13.4000	+10.107%	20	9,705	+28.358%
2025-09-15	12.1700	12.1700	12.1700	12.1700	+2.527%	1	9,720	+41.331%
2025-09-12	11.8700	11.8700	11.8700	11.8700	+3.217%	1	9,721	+44.903%
2025-09-10	11.5000	11.5000	11.5000	11.5000	+2.679%	4	9,722	+49.565%
2025-09-09	11.2000	11.2000	11.2000	11.2000	+2.847%	1	9,718	+53.571%
2025-09-05	11.7000	11.7500	10.8900	10.8900	-7.161%	24	9,717	+57.943%
2025-09-04	11.6000	11.7300	11.6000	11.7300	-0.845%	14	9,719	+46.633%
2025-08-29	11.8500	11.8500	11.8300	11.8300	+0.681%	5	9,732	+45.393%
2025-08-28	11.6000	11.7500	11.4100	11.7500	+1.119%	35	9,732	+46.383%
2025-08-27	11.5000	11.6200	11.5000	11.6200	+2.199%	3	9,729	+48.021%
2025-08-26	11.3700	11.3700	11.3700	11.3700	+2.896%	2	9,732	+51.275%
2025-08-25	11.0500	11.0500	11.0500	11.0500	+5.238%	4	9,733	+55.656%
2025-08-22	10.5000	10.5000	10.5000	10.5000	+3.755%	1	9,733	+63.810%
2025-08-21	10.1200	10.1200	10.1200	10.1200	+3.795%	4	9,734	+69.960%
2025-08-20	10.0100	10.0100	9.7500	9.7500	-0.510%	5	9,730	+76.410%
2025-08-18	9.0800	9.8000	9.0800	9.8000	+4.589%	2	9,733	+75.510%
2025-08-12	9.0000	9.4300	9.0000	9.3700	+10.757%	22	9,734	+83.565%
2025-08-11	8.4600	8.4600	8.4600	8.4600	+1.928%	1	9,721	+103.310%
2025-08-08	7.6900	8.3000	7.6900	8.3000	+6.684%	3	9,720	+107.229%
2025-08-07	7.6900	7.7900	7.6900	7.7800	-6.265%	17	9,719	+121.080%
2025-08-06	8.1500	8.3000	8.1500	8.3000	+7.374%	4	9,736	+107.229%
2025-08-05	7.7300	7.7300	7.7300	7.7300	-5.847%	3	9,732	+122.510%
2025-08-04	8.2100	8.2100	8.2100	8.2100	-1.322%	2	9,735	+109.501%
2025-08-01	8.3400	8.3400	8.3200	8.3200	-16.382%	16	9,735	+106.731%
2025-07-30	9.9500	9.9500	9.9500	9.9500	+1.118%	1	9,720	+72.864%
2025-07-29	9.8300	9.8400	9.8300	9.8400	-0.102%	13	9,720	+74.797%
2025-07-25	9.8500	9.8500	9.8500	9.8500	-6.812%	2	9,726	+74.619%
2025-07-24	10.5700	10.5700	10.5700	10.5700	+5.174%	1	9,728	+62.725%
2025-07-22	10.0500	10.0500	10.0500	10.0500	+8.884%	4	9,727	+71.144%
2025-07-18	9.2200	9.2300	9.2200	9.2300	-1.809%	3	9,731	+86.349%
2025-07-17	8.5700	9.4000	8.5700	9.4000	+1.402%	31	9,734	+82.979%
2025-07-14	9.2600	9.3000	9.2600	9.2700	+0.761%	8	9,733	+85.545%
2025-07-10	9.2000	9.2000	9.2000	9.2000	0.000%	1	9,733	+86.957%
2025-07-09	9.2500	9.2500	9.2000	9.2000	-4.762%	2	9,734	+86.957%
2025-07-08	10.1300	10.1300	9.4000	9.6600	-12.579%	8	9,736	+78.054%
2025-07-07	11.0000	11.0500	11.0000	11.0500	+0.363%	2	9,735	+55.656%
2025-07-03	11.0100	11.0100	11.0100	11.0100	+5.865%	1	9,737	+56.222%
2025-07-02	10.5000	10.5000	10.4000	10.4000	+0.775%	12,945	9,737	+65.385%
2025-07-01	10.0500	10.3200	10.0500	10.3200	+4.772%	38	13,734	+66.667%
2025-06-30	9.8500	9.8500	9.8500	9.8500	+2.926%	12	13,741	+74.619%
2025-06-27	10.1000	10.1000	9.5500	9.5700	-4.300%	44	13,729	+79.728%
2025-06-26	10.0000	10.0000	10.0000	10.0000	+3.093%	3	13,727	+72.000%
2025-06-24	9.7000	9.7000	9.7000	9.7000	+10.227%	1	13,724	+77.320%
2025-06-23	8.8700	8.9500	8.8000	8.8000	0.000%	24	13,724	+95.455%
2025-06-20	8.7000	8.8000	8.7000	8.8000	+3.529%	10	13,734	+95.455%
2025-06-18	8.5500	8.5500	8.1000	8.5000	+4.294%	10	13,738	+102.353%
2025-06-17	8.3000	8.3000	8.1500	8.1500	+1.875%	7	13,738	+111.043%
2025-06-16	8.0000	8.0000	8.0000	8.0000	+1.266%	1	13,737	+115.000%
2025-06-13	7.6500	8.0500	7.6500	7.9000	-3.423%	76	13,738	+117.722%
2025-06-12	8.1000	8.2000	8.1000	8.1800	-1.683%	10	13,730	+110.269%
2025-06-10	8.6900	8.6900	8.3200	8.3200	-4.037%	11	13,740	+106.731%
2025-06-09	8.6700	8.6700	8.6700	8.6700	+1.404%	5	13,737	+98.385%
2025-06-06	8.5000	8.5500	8.4500	8.5500	+6.079%	26	13,742	+101.170%
2025-06-05	8.0100	8.1000	8.0100	8.0600	-0.124%	3	13,743	+113.400%
2025-06-04	8.0700	8.0700	8.0700	8.0700	-1.944%	2	13,746	+113.135%
2025-06-03	7.9100	8.2300	7.9100	8.2300	+4.974%	5	13,746	+108.991%
2025-06-02	7.6000	7.8400	7.6000	7.8400	-2.000%	52	13,743	+119.388%
2025-05-30	7.7500	8.0000	7.7500	8.0000	-0.621%	18	13,795	+115.000%
2025-05-29	7.9300	8.0500	7.9000	8.0500	+28.800%	8	13,794	+113.665%
2025-05-28	7.9900	7.9900	6.2500	6.2500	-21.777%	22	13,795	+175.200%
2025-05-27	6.6500	7.9900	6.6500	7.9900	+5.828%	24	13,806	+115.269%
2025-05-21	8.3500	8.3500	7.5500	7.5500	-11.696%	17	13,820	+127.815%
2025-05-20	8.3000	8.5500	8.2500	8.5500	+1.183%	5	13,805	+101.170%
2025-05-19	8.4300	8.5000	8.4200	8.4500	+1.198%	20	13,808	+103.550%
2025-05-16	7.7400	8.3500	7.7400	8.3500	+1.212%	28	13,813	+105.988%
2025-05-15	7.7500	8.3200	7.7500	8.2500	-2.597%	7	13,811	+108.485%
2025-05-14	8.1500	8.4700	8.1100	8.4700	+4.439%	26	13,814	+103.070%
2025-05-13	7.6000	8.1800	7.6000	8.1100	+9.595%	13,086	13,834	+112.084%
2025-05-12	6.9000	7.5000	6.9000	7.4000	+10.448%	27	830	+132.432%
2025-05-08	6.6000	6.8000	6.6000	6.7000	+4.524%	6	808	+156.716%
2025-05-07	6.3400	6.4100	6.3400	6.4100	+0.156%	2	806	+168.331%
2025-05-02	6.4000	6.4000	6.4000	6.4000	+10.155%	6	804	+168.750%
2025-05-01	5.8000	5.8100	5.8000	5.8100	+3.750%	6	801	+196.041%
2025-04-30	5.2700	5.6000	5.2000	5.6000	0.000%	19	796	+207.143%
2025-04-29	5.6000	5.6000	5.6000	5.6000	-1.754%	1	785	+207.143%
2025-04-28	5.7000	5.7000	5.7000	5.7000	+1.423%	1	784	+201.754%
2025-04-25	5.6200	5.6200	5.6200	5.6200	+0.357%	2	783	+206.050%
2025-04-24	5.3500	5.7000	5.3500	5.6000	+7.280%	4	784	+207.143%
2025-04-23	5.8000	5.8000	5.2200	5.2200	+8.524%	12	784	+229.502%
2025-04-22	4.8000	4.8100	4.8000	4.8100	+11.601%	318	780	+257.588%
2025-04-21	4.3500	4.4100	4.3100	4.3100	-3.579%	433	462	+299.072%
2025-04-17	4.5100	4.5200	4.4700	4.4700	-3.871%	6	315	+284.787%
2025-04-16	4.6500	4.6500	4.6500	4.6500	-4.908%	1	315	+269.892%
2025-04-15	5.0000	5.0000	4.8900	4.8900	+8.667%	14	315	+251.738%
2025-04-14	4.5500	4.5500	4.5000	4.5000	+7.143%	51	313	+282.222%
2025-04-11	4.3000	4.3000	3.8800	4.2000	-3.448%	154	262	+309.524%
2025-04-10	4.0500	4.3500	4.0500	4.3500	-8.228%	9	261	+295.402%
2025-04-09	3.5500	4.7600	3.4500	4.7400	-1.250%	97	261	+262.869%
2025-04-08	4.8000	4.8000	4.8000	4.8000	+17.936%	1	186	+258.333%
2025-04-07	4.3500	4.3500	3.8700	4.0700	+5.714%	6	185	+322.604%
2025-04-04	3.7500	3.8600	3.4500	3.8500	-14.444%	110	183	+346.753%
2025-04-03	4.7500	4.7500	4.5000	4.5000	-29.688%	21	168	+282.222%
2025-04-02	6.4000	6.4000	6.4000	6.4000	+9.215%	1	184	+168.750%
2025-03-31	5.8600	5.8600	5.8600	5.8600	-5.484%	11	183	+193.515%
2025-03-28	6.2500	6.3500	6.2000	6.2000	-15.646%	42	172	+177.419%
2025-03-27	7.3500	7.3500	7.3500	7.3500	+0.962%	1	161	+134.014%
2025-03-24	7.2800	7.2800	7.2800	7.2800	+5.355%	5	160	+136.264%
2025-03-21	6.9000	6.9500	6.9000	6.9100	-1.707%	34	160	+148.915%
2025-03-20	6.9700	7.0300	6.9700	7.0300	+2.928%	8	143	+144.666%
2025-03-19	6.4000	6.8300	6.4000	6.8300	+14.405%	9	150	+151.830%
2025-03-14	5.9700	5.9700	5.9700	5.9700	+7.181%	2	142	+188.107%
2025-03-12	5.1500	5.6700	5.1500	5.5700	+5.094%	7	141	+208.797%
2025-03-11	5.9000	5.9000	5.3000	5.3000	-0.935%	3	138	+224.528%
2025-03-10	5.5500	5.5500	5.3500	5.3500	-22.911%	10	137	+221.495%
2025-03-07	6.2500	6.9400	6.2500	6.9400	+10.159%	184	137	+147.839%
2025-03-06	6.5000	6.5000	6.3000	6.3000	-8.297%	30	112	+173.016%
2025-03-05	6.7000	6.8700	6.6800	6.8700	-5.890%	4	83	+150.364%
2025-03-04	7.9500	7.9500	7.3000	7.3000	-16.092%	2	80	+135.616%
2025-02-28	8.7000	8.7000	8.7000	8.7000	+4.442%	2	80	+97.701%
2025-02-27	8.1000	8.3300	8.1000	8.3300	+5.443%	4	79	+106.483%
2025-02-26	7.9000	7.9000	7.9000	7.9000	-2.469%	1	76	+117.722%
2025-02-25	8.1000	8.1000	8.1000	8.1000	-3.456%	1	76	+112.346%
2025-02-24	8.8400	8.8400	8.3900	8.3900	-21.221%	32	76	+105.006%
2025-02-07	10.6800	10.6800	10.6500	10.6500	+7.576%	6	45	+61.502%
2025-01-24	9.9000	9.9000	9.9000	9.9000	+2.273%	2	42	+73.737%
2025-01-23	9.8400	9.8400	9.6800	9.6800	+4.086%	35	41	+77.686%
2025-01-22	9.9000	9.9000	9.3000	9.3000	0.000%	9	6	+84.946%